KissMeData/037070/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	192200	184828025	5050	5050	5050	5050	2546
3	20241220	192100	184828025	5050	5050	5050	5050	0
4	20241220	192000	184828025	5050	5050	5050	5050	0
5	20241220	191900	184828025	5050	5050	5050	5050	0
6	20241220	191800	184828025	5050	5050	5050	5050	0
7	20241220	191700	184828025	5050	5050	5050	5050	0
8	20241220	191600	184828025	5050	5050	5050	5050	0
9	20241220	191500	184828025	5050	5050	5050	5050	0
10	20241220	191400	184828025	5050	5050	5050	5050	0
11	20241220	191300	184828025	5050	5050	5050	5050	0
12	20241220	191200	184828025	5050	5050	5050	5050	0
13	20241220	191100	184828025	5050	5050	5050	5050	0
14	20241220	191000	184828025	5050	5050	5050	5050	0
15	20241220	190900	184828025	5050	5050	5050	5050	0
16	20241220	190800	184828025	5050	5050	5050	5050	0
17	20241220	190700	184828025	5050	5050	5050	5050	0
18	20241220	190600	184828025	5050	5050	5050	5050	0
19	20241220	190500	184828025	5050	5050	5050	5050	0
20	20241220	190400	184828025	5050	5050	5050	5050	0
21	20241220	190300	184828025	5050	5050	5050	5050	0
22	20241220	190200	184828025	5050	5050	5050	5050	0
23	20241220	190100	184828025	5050	5050	5050	5050	0
24	20241220	190000	184828025	5050	5050	5050	5050	0
25	20241220	185900	184828025	5050	5050	5050	5050	0
26	20241220	185800	184828025	5050	5050	5050	5050	0
27	20241220	185700	184828025	5050	5050	5050	5050	0
28	20241220	185600	184828025	5050	5050	5050	5050	0
29	20241220	185500	184828025	5050	5050	5050	5050	0
30	20241220	185400	184828025	5050	5050	5050	5050	0
31	20241220	185300	184828025	5050	5050	5050	5050	0
32	20241220	185200	184828025	5050	5050	5050	5050	2546
33	20241220	185100	184828025	5050	5050	5050	5050	0
34	20241220	185000	184828025	5050	5050	5050	5050	0
35	20241220	184900	184828025	5050	5050	5050	5050	0
36	20241220	184800	184828025	5050	5050	5050	5050	0
37	20241220	184700	184828025	5050	5050	5050	5050	0
38	20241220	184600	184828025	5050	5050	5050	5050	0
39	20241220	184500	184828025	5050	5050	5050	5050	0
40	20241220	184400	184828025	5050	5050	5050	5050	0
41	20241220	184300	184828025	5050	5050	5050	5050	0
42	20241220	184200	184828025	5050	5050	5050	5050	0
43	20241220	184100	184828025	5050	5050	5050	5050	0
44	20241220	184000	184828025	5050	5050	5050	5050	0
45	20241220	183900	184828025	5050	5050	5050	5050	0
46	20241220	183800	184828025	5050	5050	5050	5050	0
47	20241220	183700	184828025	5050	5050	5050	5050	0
48	20241220	183600	184828025	5050	5050	5050	5050	0
49	20241220	183500	184828025	5050	5050	5050	5050	0
50	20241220	183400	184828025	5050	5050	5050	5050	0
51	20241220	183300	184828025	5050	5050	5050	5050	0
52	20241220	183200	184828025	5050	5050	5050	5050	0
53	20241220	183100	184828025	5050	5050	5050	5050	0
54	20241220	183000	184828025	5050	5050	5050	5050	0
55	20241220	182900	184828025	5050	5050	5050	5050	0
56	20241220	182800	184828025	5050	5050	5050	5050	0
57	20241220	182700	184828025	5050	5050	5050	5050	0
58	20241220	182600	184828025	5050	5050	5050	5050	0
59	20241220	182500	184828025	5050	5050	5050	5050	0
60	20241220	182400	184828025	5050	5050	5050	5050	0
61	20241220	182300	184828025	5050	5050	5050	5050	0
62	20241220	182200	184828025	5050	5050	5050	5050	2546
63	20241220	182100	184828025	5050	5050	5050	5050	0
64	20241220	182000	184828025	5050	5050	5050	5050	0
65	20241220	181900	184828025	5050	5050	5050	5050	0
66	20241220	181800	184828025	5050	5050	5050	5050	0
67	20241220	181700	184828025	5050	5050	5050	5050	0
68	20241220	181600	184828025	5050	5050	5050	5050	0
69	20241220	181500	184828025	5050	5050	5050	5050	0
70	20241220	181400	184828025	5050	5050	5050	5050	0
71	20241220	181300	184828025	5050	5050	5050	5050	0
72	20241220	181200	184828025	5050	5050	5050	5050	0
73	20241220	181100	184828025	5050	5050	5050	5050	0
74	20241220	181000	184828025	5050	5050	5050	5050	0
75	20241220	180900	184828025	5050	5050	5050	5050	0
76	20241220	180800	184828025	5050	5050	5050	5050	0
77	20241220	180700	184828025	5050	5050	5050	5050	0
78	20241220	180600	184828025	5050	5050	5050	5050	0
79	20241220	180500	184828025	5050	5050	5050	5050	0
80	20241220	180400	184828025	5050	5050	5050	5050	0
81	20241220	180300	184828025	5050	5050	5050	5050	0
82	20241220	180200	184828025	5050	5050	5050	5050	0
83	20241220	180100	184828025	5050	5050	5050	5050	0
84	20241220	180000	184828025	5050	5050	5050	5050	0
85	20241220	175900	184828025	5050	5050	5050	5050	0
86	20241220	175800	184828025	5050	5050	5050	5050	0
87	20241220	175700	184828025	5050	5050	5050	5050	0
88	20241220	175600	184828025	5050	5050	5050	5050	0
89	20241220	175500	184828025	5050	5050	5050	5050	0
90	20241220	175400	184828025	5050	5050	5050	5050	0
91	20241220	175300	184828025	5050	5050	5050	5050	0
92	20241220	175200	184828025	5050	5050	5050	5050	2546
93	20241220	175100	184828025	5050	5050	5050	5050	0
94	20241220	175000	184828025	5050	5050	5050	5050	0
95	20241220	174900	184828025	5050	5050	5050	5050	0
96	20241220	174800	184828025	5050	5050	5050	5050	0
97	20241220	174700	184828025	5050	5050	5050	5050	0
98	20241220	174600	184828025	5050	5050	5050	5050	0
99	20241220	174500	184828025	5050	5050	5050	5050	0
100	20241220	174400	184828025	5050	5050	5050	5050	0
101	20241220	174300	184828025	5050	5050	5050	5050	0
102	20241220	174200	184828025	5050	5050	5050	5050	0
103	20241220	174100	184828025	5050	5050	5050	5050	0
104	20241220	174000	184828025	5050	5050	5050	5050	0
105	20241220	173900	184828025	5050	5050	5050	5050	0
106	20241220	173800	184828025	5050	5050	5050	5050	0
107	20241220	173700	184828025	5050	5050	5050	5050	0
108	20241220	173600	184828025	5050	5050	5050	5050	0
109	20241220	173500	184828025	5050	5050	5050	5050	0
110	20241220	173400	184828025	5050	5050	5050	5050	0
111	20241220	173300	184828025	5050	5050	5050	5050	0
112	20241220	173200	184828025	5050	5050	5050	5050	0
113	20241220	173100	184828025	5050	5050	5050	5050	0
114	20241220	173000	184828025	5050	5050	5050	5050	0
115	20241220	172900	184828025	5050	5050	5050	5050	0
116	20241220	172800	184828025	5050	5050	5050	5050	0
117	20241220	172700	184828025	5050	5050	5050	5050	0
118	20241220	172600	184828025	5050	5050	5050	5050	0
119	20241220	172500	184828025	5050	5050	5050	5050	0
120	20241220	172400	184828025	5050	5050	5050	5050	0
121	20241220	172300	184828025	5050	5050	5050	5050	0
122	20241220	172200	184828025	5050	5050	5050	5050	2546
123	20241220	172100	184828025	5050	5050	5050	5050	0
124	20241220	172000	184828025	5050	5050	5050	5050	0
125	20241220	171900	184828025	5050	5050	5050	5050	0
126	20241220	171800	184828025	5050	5050	5050	5050	0
127	20241220	171700	184828025	5050	5050	5050	5050	0
128	20241220	171600	184828025	5050	5050	5050	5050	0
129	20241220	171500	184828025	5050	5050	5050	5050	0
130	20241220	171400	184828025	5050	5050	5050	5050	0
131	20241220	171300	184828025	5050	5050	5050	5050	0
132	20241220	171200	184828025	5050	5050	5050	5050	0
133	20241220	171100	184828025	5050	5050	5050	5050	0
134	20241220	171000	184828025	5050	5050	5050	5050	0
135	20241220	170900	184828025	5050	5050	5050	5050	0
136	20241220	170800	184828025	5050	5050	5050	5050	0
137	20241220	170700	184828025	5050	5050	5050	5050	0
138	20241220	170600	184828025	5050	5050	5050	5050	0
139	20241220	170500	184828025	5050	5050	5050	5050	0
140	20241220	170400	184828025	5050	5050	5050	5050	0
141	20241220	170300	184828025	5050	5050	5050	5050	0
142	20241220	170200	184828025	5050	5050	5050	5050	0
143	20241220	170100	184828025	5050	5050	5050	5050	0
144	20241220	170000	184828025	5050	5050	5050	5050	0
145	20241220	165900	184828025	5050	5050	5050	5050	0
146	20241220	165800	184828025	5050	5050	5050	5050	0
147	20241220	165700	184828025	5050	5050	5050	5050	0
148	20241220	165600	184828025	5050	5050	5050	5050	0
149	20241220	165500	184828025	5050	5050	5050	5050	0
150	20241220	165400	184828025	5050	5050	5050	5050	0
151	20241220	165300	184828025	5050	5050	5050	5050	0
152	20241220	165200	184828025	5050	5050	5050	5050	2546
153	20241220	165100	184828025	5050	5050	5050	5050	0
154	20241220	165000	184828025	5050	5050	5050	5050	0
155	20241220	164900	184828025	5050	5050	5050	5050	0
156	20241220	164800	184828025	5050	5050	5050	5050	0
157	20241220	164700	184828025	5050	5050	5050	5050	0
158	20241220	164600	184828025	5050	5050	5050	5050	0
159	20241220	164500	184828025	5050	5050	5050	5050	0
160	20241220	164400	184828025	5050	5050	5050	5050	0
161	20241220	164300	184828025	5050	5050	5050	5050	0
162	20241220	164200	184828025	5050	5050	5050	5050	0
163	20241220	164100	184828025	5050	5050	5050	5050	0
164	20241220	164000	184828025	5050	5050	5050	5050	0
165	20241220	163900	184828025	5050	5050	5050	5050	0
166	20241220	163800	184828025	5050	5050	5050	5050	0
167	20241220	163700	184828025	5050	5050	5050	5050	0
168	20241220	163600	184828025	5050	5050	5050	5050	0
169	20241220	163500	184828025	5050	5050	5050	5050	0
170	20241220	163400	184828025	5050	5050	5050	5050	0
171	20241220	163300	184828025	5050	5050	5050	5050	0
172	20241220	163200	184828025	5050	5050	5050	5050	0
173	20241220	163100	184828025	5050	5050	5050	5050	0
174	20241220	163000	184828025	5050	5050	5050	5050	0
175	20241220	162900	184828025	5050	5050	5050	5050	0
176	20241220	162800	184828025	5050	5050	5050	5050	0
177	20241220	162700	184828025	5050	5050	5050	5050	0
178	20241220	162600	184828025	5050	5050	5050	5050	0
179	20241220	162500	184828025	5050	5050	5050	5050	0
180	20241220	162400	184828025	5050	5050	5050	5050	0
181	20241220	162300	184828025	5050	5050	5050	5050	0
182	20241220	162200	184828025	5050	5050	5050	5050	2546
183	20241220	162100	184828025	5050	5050	5050	5050	0
184	20241220	162000	184828025	5050	5050	5050	5050	0
185	20241220	161900	184828025	5050	5050	5050	5050	0
186	20241220	161800	184828025	5050	5050	5050	5050	0
187	20241220	161700	184828025	5050	5050	5050	5050	0
188	20241220	161600	184828025	5050	5050	5050	5050	0
189	20241220	161500	184828025	5050	5050	5050	5050	0
190	20241220	161400	184828025	5050	5050	5050	5050	0
191	20241220	161300	184828025	5050	5050	5050	5050	0
192	20241220	161200	184828025	5050	5050	5050	5050	0
193	20241220	161100	184828025	5050	5050	5050	5050	0
194	20241220	161000	184828025	5050	5050	5050	5050	0
195	20241220	160900	184828025	5050	5050	5050	5050	0
196	20241220	160800	184828025	5050	5050	5050	5050	0
197	20241220	160700	184828025	5050	5050	5050	5050	0
198	20241220	160600	184828025	5050	5050	5050	5050	0
199	20241220	160500	184828025	5050	5050	5050	5050	0
200	20241220	160400	184828025	5050	5050	5050	5050	0
201	20241220	160300	184828025	5050	5050	5050	5050	0
202	20241220	160200	184828025	5050	5050	5050	5050	0
203	20241220	160100	184828025	5050	5050	5050	5050	0
204	20241220	160000	184828025	5050	5050	5050	5050	0
205	20241220	155900	184828025	5050	5050	5050	5050	0
206	20241220	155800	184828025	5050	5050	5050	5050	0
207	20241220	155700	184828025	5050	5050	5050	5050	0
208	20241220	155600	184828025	5050	5050	5050	5050	0
209	20241220	155500	184828025	5050	5050	5050	5050	0
210	20241220	155400	184828025	5050	5050	5050	5050	0
211	20241220	155300	184828025	5050	5050	5050	5050	0
212	20241220	155200	184828025	5050	5050	5050	5050	2546
213	20241220	155100	184828025	5050	5050	5050	5050	0
214	20241220	155000	184828025	5050	5050	5050	5050	0
215	20241220	154900	184828025	5050	5050	5050	5050	0
216	20241220	154800	184828025	5050	5050	5050	5050	0
217	20241220	154700	184828025	5050	5050	5050	5050	0
218	20241220	154600	184828025	5050	5050	5050	5050	0
219	20241220	154500	184828025	5050	5050	5050	5050	0
220	20241220	154400	184828025	5050	5050	5050	5050	0
221	20241220	154300	184828025	5050	5050	5050	5050	0
222	20241220	154200	184828025	5050	5050	5050	5050	0
223	20241220	154100	184828025	5050	5050	5050	5050	0
224	20241220	154000	184828025	5050	5050	5050	5050	0
225	20241220	153900	184828025	5050	5050	5050	5050	0
226	20241220	153800	184828025	5050	5050	5050	5050	0
227	20241220	153700	184828025	5050	5050	5050	5050	0
228	20241220	153600	184828025	5050	5050	5050	5050	0
229	20241220	153500	184828025	5050	5050	5050	5050	0
230	20241220	153400	184828025	5050	5050	5050	5050	0
231	20241220	153300	184828025	5050	5050	5050	5050	0
232	20241220	153200	184828025	5050	5050	5050	5050	0
233	20241220	153100	184828025	5050	5050	5050	5050	0
234	20241220	153000	184828025	5050	5050	5050	5050	2546
235	20241220	152900	171970725	5050	5050	5050	5050	0
236	20241220	152800	171970725	5050	5050	5050	5050	0
237	20241220	152700	171970725	5050	5050	5050	5050	0
238	20241220	152600	171970725	5050	5050	5050	5050	0
239	20241220	152500	171970725	5050	5050	5050	5050	0
240	20241220	152400	171970725	5050	5050	5050	5050	0
241	20241220	152300	171970725	5050	5050	5050	5050	0
242	20241220	152200	171970725	5050	5050	5050	5050	0
243	20241220	152100	171970725	5050	5050	5050	5050	0
244	20241220	152000	171970725	5050	5050	5050	5050	0
245	20241220	151900	171970725	5050	5030	5070	4990	68
246	20241220	151800	171629880	5040	5040	5040	5040	11
247	20241220	151700	171574440	5070	5070	5070	5070	1
248	20241220	151600	171569370	5080	5070	5080	5040	199
249	20241220	151500	170566270	5040	4995	5070	4995	2088
250	20241220	151400	160049015	4990	4990	4990	4990	0
251	20241220	151300	160049015	4990	4990	4990	4990	0
252	20241220	151200	160049015	4990	4990	4990	4990	47
253	20241220	151100	159814485	4995	4995	4995	4995	0
254	20241220	151000	159814485	4995	4995	4995	4995	0
255	20241220	150900	159814485	4995	4995	4995	4995	5
256	20241220	150800	159789510	4995	4995	4995	4995	0
257	20241220	150700	159789510	4995	4995	4995	4995	0
258	20241220	150600	159789510	4995	4995	4995	4995	0
259	20241220	150500	159789510	4995	4995	4995	4995	9
260	20241220	150400	159744555	4995	4995	4995	4995	0
261	20241220	150300	159744555	4995	4995	4995	4995	0
262	20241220	150200	159744555	4995	4995	4995	4995	2
263	20241220	150100	159734565	5000	5000	5000	5000	0
264	20241220	150000	159734565	5000	5000	5000	5000	0
265	20241220	145900	159734565	5000	5000	5000	5000	2
266	20241220	145800	159724565	4995	4995	4995	4995	131
267	20241220	145700	159070220	4995	4995	4995	4995	67
268	20241220	145600	158735555	4995	4995	4995	4995	5
269	20241220	145500	158710580	4995	4995	4995	4995	0
270	20241220	145400	158710580	4995	4995	4995	4995	0
271	20241220	145300	158710580	4995	4995	4995	4995	0
272	20241220	145200	158710580	4995	4995	4995	4995	0
273	20241220	145100	158710580	4995	4995	4995	4995	0
274	20241220	145000	158710580	4995	4995	4995	4995	0
275	20241220	144900	158710580	4995	4995	4995	4995	1
276	20241220	144800	158705585	5000	5000	5000	5000	0
277	20241220	144700	158705585	5000	5000	5000	5000	0
278	20241220	144600	158705585	5000	5000	5000	5000	0
279	20241220	144500	158705585	5000	5000	5000	5000	0
280	20241220	144400	158705585	5000	5000	5000	5000	0
281	20241220	144300	158705585	5000	5000	5000	5000	1
282	20241220	144200	158700585	5000	5000	5000	5000	0
283	20241220	144100	158700585	5000	5000	5000	5000	0
284	20241220	144000	158700585	5000	5000	5000	5000	0
285	20241220	143900	158700585	5000	5000	5000	5000	0
286	20241220	143800	158700585	5000	5000	5000	5000	1
287	20241220	143700	158695585	4980	4980	4980	4980	121
288	20241220	143600	158093005	4980	4980	4980	4980	0
289	20241220	143500	158093005	4980	4980	4980	4980	0
290	20241220	143400	158093005	4980	4980	4980	4980	28
291	20241220	143300	157953565	4990	4990	4990	4990	0
292	20241220	143200	157953565	4990	4990	4990	4990	410
293	20241220	143100	155907665	4995	4995	4995	4995	0
294	20241220	143000	155907665	4995	4995	4995	4995	0
295	20241220	142900	155907665	4995	4995	4995	4995	3
296	20241220	142800	155892680	4990	4990	4990	4990	0
297	20241220	142700	155892680	4990	4990	4990	4990	0
298	20241220	142600	155892680	4990	4990	4990	4990	0
299	20241220	142500	155892680	4990	4990	4990	4990	0
300	20241220	142400	155892680	4990	4990	4990	4990	0
301	20241220	142300	155892680	4990	4995	4995	4990	18
302	20241220	142200	155802830	5000	5000	5000	5000	0
303	20241220	142100	155802830	5000	5000	5000	5000	0
304	20241220	142000	155802830	5000	5000	5000	5000	0
305	20241220	141900	155802830	5000	5000	5000	5000	0
306	20241220	141800	155802830	5000	5000	5000	5000	0
307	20241220	141700	155802830	5000	5000	5000	5000	0
308	20241220	141600	155802830	5000	5000	5000	5000	5
309	20241220	141500	155777830	5010	5010	5010	5010	0
310	20241220	141400	155777830	5010	5010	5010	5010	0
311	20241220	141300	155777830	5010	5010	5010	5010	0
312	20241220	141200	155777830	5010	5010	5010	5010	0
313	20241220	141100	155777830	5010	5010	5010	5010	0
314	20241220	141000	155777830	5010	5010	5010	5010	0
315	20241220	140900	155777830	5010	5010	5010	5010	0
316	20241220	140800	155777830	5010	5010	5010	5010	0
317	20241220	140700	155777830	5010	5010	5010	5010	0
318	20241220	140600	155777830	5010	5010	5010	5010	0
319	20241220	140500	155777830	5010	5010	5010	5010	0
320	20241220	140400	155777830	5010	5010	5010	5010	0
321	20241220	140300	155777830	5010	5010	5010	5010	2
322	20241220	140200	155767810	5010	5010	5010	5010	0
323	20241220	140100	155767810	5010	5010	5010	5010	0
324	20241220	140000	155767810	5010	5010	5010	5010	0
325	20241220	135900	155767810	5010	5010	5010	5010	0
326	20241220	135800	155767810	5010	5010	5010	5010	0
327	20241220	135700	155767810	5010	5010	5010	5010	0
328	20241220	135600	155767810	5010	5010	5010	5010	0
329	20241220	135500	155767810	5010	5010	5010	5010	0
330	20241220	135400	155767810	5010	5010	5010	5010	0
331	20241220	135300	155767810	5010	5010	5010	5010	0
332	20241220	135200	155767810	5010	5010	5010	5010	0
333	20241220	135100	155767810	5010	5010	5010	5010	0
334	20241220	135000	155767810	5010	5010	5010	5010	0
335	20241220	134900	155767810	5010	5010	5010	5010	1
336	20241220	134800	155762800	5010	5010	5010	5010	0
337	20241220	134700	155762800	5010	5010	5010	5010	0
338	20241220	134600	155762800	5010	5000	5010	5000	2
339	20241220	134500	155752790	4985	5010	5010	4980	798
340	20241220	134400	151773025	5010	5010	5010	5010	1040
341	20241220	134300	146562625	4995	4995	4995	4995	0
342	20241220	134200	146562625	4995	5000	5000	4990	364
343	20241220	134100	144745885	5000	5030	5030	5000	261
344	20241220	134000	143437895	5020	5020	5020	5020	0
345	20241220	133900	143437895	5020	5020	5020	5020	9
346	20241220	133800	143392715	5010	5010	5010	5010	0
347	20241220	133700	143392715	5010	5010	5010	5010	0
348	20241220	133600	143392715	5010	5010	5010	5010	1
349	20241220	133500	143387705	5010	5010	5010	5010	0
350	20241220	133400	143387705	5010	5010	5010	5010	0
351	20241220	133300	143387705	5010	5010	5010	5010	0
352	20241220	133200	143387705	5010	5010	5010	5010	0
353	20241220	133100	143387705	5010	5010	5010	5010	0
354	20241220	133000	143387705	5010	5010	5010	5010	66
355	20241220	132900	143057045	5010	5030	5030	5010	19
356	20241220	132800	142961735	5030	5030	5030	5030	2
357	20241220	132700	142951675	5070	5030	5070	5030	2
358	20241220	132600	142941575	5020	5020	5020	5020	0
359	20241220	132500	142941575	5020	5020	5020	5020	1
360	20241220	132400	142936555	5070	5070	5070	5070	0
361	20241220	132300	142936555	5070	5010	5100	5010	1589
362	20241220	132200	134879515	5040	5040	5040	5040	0
363	20241220	132100	134879515	5040	5010	5040	5000	8
364	20241220	132000	134839325	5040	5060	5060	5010	13
365	20241220	131900	134773885	5010	5000	5130	5000	600
366	20241220	131800	131748455	5000	5000	5000	4990	314
367	20241220	131700	130179145	5000	4995	5000	4990	17
368	20241220	131600	130094285	4995	4995	4995	4995	18
369	20241220	131500	130004375	4995	4995	4995	4995	0
370	20241220	131400	130004375	4995	4995	4995	4995	0
371	20241220	131300	130004375	4995	4995	4995	4995	0
372	20241220	131200	130004375	4995	4995	4995	4995	106
373	20241220	131100	129474905	5000	5000	5000	5000	0
374	20241220	131000	129474905	5000	5000	5000	5000	1
375	20241220	130900	129469905	5000	5000	5000	5000	0
376	20241220	130800	129469905	5000	5000	5000	5000	0
377	20241220	130700	129469905	5000	5000	5000	5000	0
378	20241220	130600	129469905	5000	5000	5000	5000	0
379	20241220	130500	129469905	5000	5000	5000	5000	12
380	20241220	130400	129409905	5010	5010	5010	5010	0
381	20241220	130300	129409905	5010	5010	5010	5010	0
382	20241220	130200	129409905	5010	5000	5010	5000	3
383	20241220	130100	129394885	5010	5010	5010	5010	0
384	20241220	130000	129394885	5010	5010	5010	5010	7
385	20241220	125900	129359815	5090	5090	5090	5090	0
386	20241220	125800	129359815	5090	5020	5090	5020	3
387	20241220	125700	129344685	5050	5050	5050	5050	0
388	20241220	125600	129344685	5050	5050	5050	5050	0
389	20241220	125500	129344685	5050	5050	5050	5050	1
390	20241220	125400	129339635	5050	5060	5090	5050	7
391	20241220	125300	129304195	5060	5050	5090	5050	43
392	20241220	125200	129085605	5050	5070	5070	5050	15
393	20241220	125100	129009805	5030	5030	5030	5030	0
394	20241220	125000	129009805	5030	5020	5100	5020	7
395	20241220	124900	128974475	5100	5030	5100	5020	28
396	20241220	124800	128833285	5100	5080	5100	5030	111
397	20241220	124700	128273875	5060	5060	5060	5060	1
398	20241220	124600	128268815	5030	5020	5030	5020	901
399	20241220	124500	123743915	5020	5020	5020	5020	5
400	20241220	124400	123718815	5020	5020	5020	5020	0
401	20241220	124300	123718815	5020	5020	5020	5020	6
402	20241220	124200	123688695	5020	5020	5020	5020	1
403	20241220	124100	123683675	5020	5020	5020	5020	0
404	20241220	124000	123683675	5020	5020	5020	5020	0
405	20241220	123900	123683675	5020	5020	5020	5020	0
406	20241220	123800	123683675	5020	5020	5020	5020	0
407	20241220	123700	123683675	5020	5020	5020	5020	0
408	20241220	123600	123683675	5020	5020	5020	5020	0
409	20241220	123500	123683675	5020	5020	5020	5020	0
410	20241220	123400	123683675	5020	5020	5020	5020	0
411	20241220	123300	123683675	5020	5020	5020	5020	2
412	20241220	123200	123673635	5020	5020	5020	5020	0
413	20241220	123100	123673635	5020	5020	5020	5020	0
414	20241220	123000	123673635	5020	5020	5020	5020	0
415	20241220	122900	123673635	5020	5020	5020	5020	3
416	20241220	122800	123658575	5030	5030	5030	5030	0
417	20241220	122700	123658575	5030	5030	5030	5030	0
418	20241220	122600	123658575	5030	5030	5030	5030	0
419	20241220	122500	123658575	5030	5030	5030	5030	0
420	20241220	122400	123658575	5030	5030	5030	5030	0
421	20241220	122300	123658575	5030	5030	5030	5030	0
422	20241220	122200	123658575	5030	5030	5030	5030	0
423	20241220	122100	123658575	5030	5030	5030	5030	0
424	20241220	122000	123658575	5030	5030	5030	5030	0
425	20241220	121900	123658575	5030	5030	5030	5030	0
426	20241220	121800	123658575	5030	5030	5030	5030	0
427	20241220	121700	123658575	5030	5030	5030	5030	0
428	20241220	121600	123658575	5030	5030	5030	5030	0
429	20241220	121500	123658575	5030	5030	5030	5030	0
430	20241220	121400	123658575	5030	5030	5030	5030	0
431	20241220	121300	123658575	5030	5030	5030	5030	0
432	20241220	121200	123658575	5030	5030	5030	5030	0
433	20241220	121100	123658575	5030	5030	5030	5030	0
434	20241220	121000	123658575	5030	5030	5030	5030	0
435	20241220	120900	123658575	5030	5030	5030	5030	0
436	20241220	120800	123658575	5030	5030	5030	5030	2
437	20241220	120700	123648515	5010	5010	5010	5010	18
438	20241220	120600	123558335	5010	5020	5020	5010	282
439	20241220	120500	122143505	5030	5030	5030	5030	0
440	20241220	120400	122143505	5030	5030	5030	5030	0
441	20241220	120300	122143505	5030	5030	5030	5030	0
442	20241220	120200	122143505	5030	5030	5030	5030	0
443	20241220	120100	122143505	5030	5030	5030	5030	0
444	20241220	120000	122143505	5030	5030	5030	5030	0
445	20241220	115900	122143505	5030	5030	5030	5030	0
446	20241220	115800	122143505	5030	5030	5030	5030	40
447	20241220	115700	121942305	5030	5030	5030	5030	226
448	20241220	115600	120805525	5030	5030	5030	5030	0
449	20241220	115500	120805525	5030	5010	5030	5010	3
450	20241220	115400	120790475	5030	5030	5030	5030	0
451	20241220	115300	120790475	5030	5030	5030	5030	0
452	20241220	115200	120790475	5030	5030	5030	5030	2
453	20241220	115100	120780415	5010	5010	5010	5010	0
454	20241220	115000	120780415	5010	5010	5010	5010	0
455	20241220	114900	120780415	5010	5060	5060	5010	522
456	20241220	114800	118158975	5070	5070	5070	5070	0
457	20241220	114700	118158975	5070	5070	5070	5070	35
458	20241220	114600	117981525	5080	5080	5080	5080	0
459	20241220	114500	117981525	5080	5080	5080	5080	0
460	20241220	114400	117981525	5080	5080	5080	5080	0
461	20241220	114300	117981525	5080	5060	5080	5060	2
462	20241220	114200	117971385	5100	5100	5100	5100	0
463	20241220	114100	117971385	5100	5100	5100	5100	0
464	20241220	114000	117971385	5100	5050	5100	5050	501
465	20241220	113900	115428255	5060	5060	5060	5060	0
466	20241220	113800	115428255	5060	5060	5060	5060	0
467	20241220	113700	115428255	5060	5050	5060	5050	307
468	20241220	113600	113877835	5050	5010	5050	5010	925
469	20241220	113500	109227605	4995	4995	5000	4995	308
470	20241220	113400	107689105	4990	5040	5040	4980	2213
471	20241220	113300	96616325	5050	5100	5100	5050	17
472	20241220	113200	96530185	5070	5100	5100	5070	7
473	20241220	113100	96494575	5070	5100	5100	5060	16
474	20241220	113000	96413305	5100	5120	5120	5060	257
475	20241220	112900	95112715	5080	5080	5080	5080	1
476	20241220	112800	95107635	5090	5090	5160	5090	21
477	20241220	112700	95000675	5100	5150	5190	5090	333
478	20241220	112600	93277945	5090	5100	5200	5060	1922
479	20241220	112500	83472405	5070	5160	5160	5060	5
480	20241220	112400	83446975	5080	5160	5170	5070	326
481	20241220	112300	81776035	5090	5140	5180	5020	362
482	20241220	112200	79926135	5030	4990	5150	4990	465
483	20241220	112100	77584660	4990	4990	4990	4990	20
484	20241220	112000	77484860	4990	4985	4990	4985	21
485	20241220	111900	77380075	4990	4990	4990	4990	0
486	20241220	111800	77380075	4990	4990	4990	4990	0
487	20241220	111700	77380075	4990	4990	4990	4990	0
488	20241220	111600	77380075	4990	4990	4990	4990	0
489	20241220	111500	77380075	4990	4990	4990	4990	0
490	20241220	111400	77380075	4990	4985	4990	4985	25
491	20241220	111300	77255445	4985	4985	4985	4985	0
492	20241220	111200	77255445	4985	4985	4990	4985	22
493	20241220	111100	77145770	4990	4985	4990	4985	13
494	20241220	111000	77080910	4990	4990	4990	4990	10
495	20241220	110900	77031010	4985	4985	4985	4985	0
496	20241220	110800	77031010	4985	4975	4990	4975	516
497	20241220	110700	74456250	4980	4980	4980	4980	0
498	20241220	110600	74456250	4980	4980	4980	4980	32
499	20241220	110500	74296890	4970	4970	4970	4970	0
500	20241220	110400	74296890	4970	4970	4970	4970	0
501	20241220	110300	74296890	4970	4970	4970	4970	0
502	20241220	110200	74296890	4970	4975	4975	4970	1032
503	20241220	110100	69162830	4980	4980	4980	4980	0
504	20241220	110000	69162830	4980	4980	4980	4980	42
505	20241220	105900	68953670	4980	4980	4980	4980	28
506	20241220	105800	68814230	4990	4980	4990	4980	528
507	20241220	105700	66184770	4990	4990	4990	4990	0
508	20241220	105600	66184770	4990	4990	4990	4990	0
509	20241220	105500	66184770	4990	4990	4990	4990	20
510	20241220	105400	66084970	4990	4990	4990	4990	3
511	20241220	105300	66070000	4980	4980	4980	4980	260
512	20241220	105200	64775200	4980	4990	4990	4980	564
513	20241220	105100	61962640	4990	4990	4990	4990	0
514	20241220	105000	61962640	4990	4990	4990	4990	0
515	20241220	104900	61962640	4990	4990	4990	4990	0
516	20241220	104800	61962640	4990	4995	4995	4990	66
517	20241220	104700	61633295	5010	5010	5010	5010	0
518	20241220	104600	61633295	5010	5010	5010	5010	0
519	20241220	104500	61633295	5010	5010	5010	5010	1
520	20241220	104400	61628285	5000	5000	5000	5000	8
521	20241220	104300	61588285	5000	5000	5000	5000	192
522	20241220	104200	60628285	5000	5000	5000	5000	1
523	20241220	104100	60623285	5000	5000	5000	5000	0
524	20241220	104000	60623285	5000	5000	5000	5000	105
525	20241220	103900	60098285	5020	5020	5020	5020	0
526	20241220	103800	60098285	5020	5020	5020	5020	0
527	20241220	103700	60098285	5020	5020	5020	5020	262
528	20241220	103600	58783045	5060	5020	5060	5010	70
529	20241220	103500	58431885	5060	5060	5060	5060	0
530	20241220	103400	58431885	5060	5060	5060	5060	1
531	20241220	103300	58426825	5060	5040	5060	5040	96
532	20241220	103200	57942085	5070	5000	5100	5000	180
533	20241220	103100	57039345	5000	5000	5000	5000	83
534	20241220	103000	56624345	4990	4990	4990	4990	0
535	20241220	102900	56624345	4990	4995	4995	4990	223
536	20241220	102800	55511520	5000	5000	5000	5000	1
537	20241220	102700	55506520	5000	5010	5010	5000	7
538	20241220	102600	55471510	4990	4990	4990	4990	0
539	20241220	102500	55471510	4990	4990	4990	4990	0
540	20241220	102400	55471510	4990	4990	4990	4990	0
541	20241220	102300	55471510	4990	4990	4990	4990	0
542	20241220	102200	55471510	4990	4990	4990	4990	18
543	20241220	102100	55381690	5020	5020	5020	5020	0
544	20241220	102000	55381690	5020	5020	5020	5020	0
545	20241220	101900	55381690	5020	5020	5020	5010	7
546	20241220	101800	55346570	5050	5010	5050	5010	25
547	20241220	101700	55220480	5050	5010	5050	5010	8
548	20241220	101600	55180240	5050	5050	5050	5050	0
549	20241220	101500	55180240	5050	5050	5050	5010	3
550	20241220	101400	55165130	5010	5050	5050	5010	32
551	20241220	101300	55004230	5010	5010	5040	5010	3
552	20241220	101200	54989170	5010	5010	5010	5010	110
553	20241220	101100	54438070	5020	4990	5020	4990	405
554	20241220	101000	52412000	5000	4985	5000	4985	13
555	20241220	100900	52347015	5000	4985	5000	4985	1252
556	20241220	100800	46100950	4980	4980	4980	4975	594
557	20241220	100700	43145070	4980	4995	5000	4980	274
558	20241220	100600	41780395	5000	4995	5000	4995	2
559	20241220	100500	41770400	5000	4995	5000	4995	51
560	20241220	100400	41515550	5000	5000	5000	5000	0
561	20241220	100300	41515550	5000	4990	5000	4990	97
562	20241220	100200	41031510	4980	4980	4980	4980	310
563	20241220	100100	39487710	4980	4980	4980	4980	1
564	20241220	100000	39482730	4980	4980	4980	4980	14
565	20241220	095900	39413010	4980	4980	4980	4980	51
566	20241220	095800	39159030	4980	4980	4980	4980	51
567	20241220	095700	38905050	4980	4985	4985	4980	135
568	20241220	095600	38232725	4990	4990	4990	4985	104
569	20241220	095500	37713890	4990	4990	4990	4990	185
570	20241220	095400	36790740	5010	5010	5010	5010	1
571	20241220	095300	36785730	5030	4995	5030	4995	21
572	20241220	095200	36680800	5030	5010	5030	5010	3
573	20241220	095100	36665730	5030	4995	5030	4990	74
574	20241220	095000	36296210	5000	5020	5070	5000	62
575	20241220	094900	35985910	5080	5020	5080	5000	56
576	20241220	094800	35704510	4995	4995	4995	4990	784
577	20241220	094700	31789830	4995	4995	4995	4995	304
578	20241220	094600	30271350	5000	5010	5010	5000	534
579	20241220	094500	27601160	5010	5010	5010	5010	148
580	20241220	094400	26859680	5020	5020	5020	5020	4
581	20241220	094300	26839600	5020	5030	5050	5020	507
582	20241220	094200	24294340	5050	5030	5050	5030	12
583	20241220	094100	24233870	5050	5030	5050	5030	57
584	20241220	094000	23947080	5030	5050	5050	5030	14
585	20241220	093900	23876640	5020	5030	5050	5010	23
586	20241220	093800	23761070	5050	5040	5050	5020	15
587	20241220	093700	23685560	5020	5020	5050	5020	16
588	20241220	093600	23605160	5020	5010	5050	5010	34
589	20241220	093500	23434130	5050	5010	5050	5000	325
590	20241220	093400	21808530	5030	5020	5030	5010	12
591	20241220	093300	21748340	5030	5020	5030	5010	44
592	20241220	093200	21527440	5010	5020	5050	5010	1112
593	20241220	093100	15956130	5020	5030	5050	5020	119
594	20241220	093000	15358620	5030	5040	5050	5030	18
595	20241220	092900	15267980	5050	5030	5050	5030	15
596	20241220	092800	15192470	5050	5050	5050	5050	31
597	20241220	092700	15035920	5030	5030	5030	5030	1
598	20241220	092600	15030890	5050	5050	5050	5050	0
599	20241220	092500	15030890	5050	5050	5050	5050	0
600	20241220	092400	15030890	5050	5050	5050	5050	31
601	20241220	092300	14874340	5040	5040	5040	5040	0
602	20241220	092200	14874340	5040	5040	5040	5040	0
603	20241220	092100	14874340	5040	5040	5040	5040	0
604	20241220	092000	14874340	5040	5040	5040	5040	108
605	20241220	091900	14330020	5020	5030	5030	5020	25
606	20241220	091800	14204390	5040	5040	5040	5040	0
607	20241220	091700	14204390	5040	5040	5040	5040	548
608	20241220	091600	11442470	5050	5050	5050	5050	0
609	20241220	091500	11442470	5050	5080	5080	5050	335
610	20241220	091400	9747270	5080	5080	5080	5080	0
611	20241220	091300	9747270	5080	5080	5080	5080	1
612	20241220	091200	9742190	5050	5050	5050	5050	0
613	20241220	091100	9742190	5050	5050	5050	5050	0
614	20241220	091000	9742190	5050	5090	5090	5050	160
615	20241220	090900	8932990	5040	5090	5090	5040	738
616	20241220	090800	5207020	5080	5080	5080	5080	40
617	20241220	090700	5003820	5090	5090	5090	5090	60
618	20241220	090600	4698420	5090	5090	5090	5090	0
619	20241220	090500	4698420	5090	5090	5090	5090	6
620	20241220	090400	4667880	5090	5110	5110	5090	86
621	20241220	090300	4229020	5110	5110	5110	5110	0
622	20241220	090200	4229020	5110	5110	5110	5110	0
623	20241220	090100	4229020	5110	5110	5110	5110	0
624	20241220	090000	4229020	5110	5120	5120	5110	826